Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/03/2007	17.23	217,300	17.02	17.23	16.49	59,830	140,280	0
07/03/2007	17.02	262,020	17.87	17.87	17.02	29,950	236,460	0
06/03/2007	17.87	245,860	18.08	18.08	17.23	73,330	191,460	0
05/03/2007	18.08	355,780	18.08	18.94	18.08	271,860	166,760	0
02/03/2007	18.08	435,300	17.87	18.08	17.87	367,690	185,910	0
01/03/2007	17.87	231,560	18.08	18.08	17.45	34,780	150,990	0
28/02/2007	18.08	341,770	18.94	18.94	18.08	254,650	273,460	0
27/02/2007	18.94	635,160	18.08	18.94	18.94	514,470	321,470	0
26/02/2007	18.08	489,370	17.23	18.08	17.23	369,290	393,160	0
15/02/2007	17.23	228,350	17.23	17.23	16.81	68,480	199,680	0
14/02/2007	17.23	407,620	17.23	17.23	17.23	285,000	385,470	0
13/02/2007	17.23	270,290	17.13	17.98	17.23	92,060	141,320	0
12/02/2007	17.13	556,330	17.02	17.13	17.02	266,120	354,100	0
09/02/2007	17.02	208,530	17.87	17.87	17.02	90,460	188,640	0
08/02/2007	17.87	164,760	18.72	18.72	17.87	122,870	164,760	0
07/02/2007	18.72	303,250	18.08	18.72	18.08	238,320	96,820	0
06/02/2007	18.08	293,960	17.23	18.08	17.45	242,480	138,950	0
05/02/2007	17.23	117,560	18.08	18.08	17.23	33,880	51,650	0
02/02/2007	18.08	208,990	17.66	18.08	18.08	0	0	0
01/02/2007	17.66	453,540	17.55	18.40	17.66	419,060	81,730	0
31/01/2007	17.55	267,360	16.81	17.55	17.55	283,150	129,200	0
30/01/2007	16.81	498,290	16.06	16.81	16.81	514,080	239,200	0
29/01/2007	16.06	544,520	15.85	16.60	15.32	210,460	462,340	0
26/01/2007	15.85	547,990	16.60	16.60	15.85	144,260	449,840	0
25/01/2007	16.60	265,200	17.45	17.45	16.60	156,460	233,380	0
24/01/2007	17.45	294,790	18.30	18.30	17.45	187,290	47,400	0
23/01/2007	18.30	330,700	17.45	18.30	18.30	260,950	6,200	0
22/01/2007	17.45	545,360	16.91	17.66	17.45	0	0	0
19/01/2007	16.91	261,810	16.17	16.91	16.91	217,970	1,050	0
18/01/2007	16.17	779,820	15.42	16.17	14.68	294,700	322,340	0
17/01/2007	15.42	705,000	16.17	16.91	15.42	548,300	49,000	0
16/01/2007	16.17	239,620	15.42	16.17	16.17	0	0	0
15/01/2007	15.42	156,560	14.79	15.42	15.42	132,960	530	0
12/01/2007	14.79	214,060	14.15	14.79	14.79	180,660	23,460	0
11/01/2007	14.15	382,000	13.51	14.15	14.15	221,600	50,000	0
10/01/2007	13.51	203,130	12.87	13.51	13.51	142,300	7,320	0
09/01/2007	12.87	512,670	12.34	12.87	12.87	496,370	3,560	0
08/01/2007	12.34	415,110	11.81	12.34	12.34	399,410	1,500	0
05/01/2007	11.81	223,260	11.28	11.81	11.81	111,770	0	0
04/01/2007	11.28	169,820	10.74	11.28	11.28	59,100	44,850	0
03/01/2007	10.74	368,670	10.53	10.74	10.43	192,400	0	0
02/01/2007	10.53	87,350	10.55	10.74	10.53	1,500	0	0
29/12/2006	10.55	99,070	10.21	10.55	10.38	19,800	0	0
28/12/2006	10.21	384,810	10.74	11.17	10.21	127,660	251,770	0
27/12/2006	10.74	1,399,540	10.32	10.74	9.81	5,000	1,200,340	0
26/12/2006	10.32	262,290	10.85	10.85	10.32	400	210,120	0
25/12/2006	10.85	42,690	11.38	11.38	10.85	900	0	0
22/12/2006	11.38	70,310	11.91	11.91	11.38	50,000	9,900	0
21/12/2006	11.91	170,890	12.45	12.45	11.91	121,400	0	0
20/12/2006	12.45	725,970	12.77	13.40	12.45	392,900	132,000	0
19/12/2006	12.77	288,280	12.23	12.77	12.77	277,200	5,120	0
18/12/2006	12.23	199,910	11.70	12.23	12.23	0	0	0
15/12/2006	11.70	383,160	11.17	11.70	11.70	323,760	30,200	0
14/12/2006	11.17	494,730	10.64	11.17	11.06	399,540	40,000	0
13/12/2006	10.64	266,620	10.21	10.64	10.64	154,500	17,400	0
12/12/2006	10.21	790,030	10.55	11.06	10.21	511,400	21,820	0
11/12/2006	10.55	440,150	10.06	10.55	10.55	430,670	32,600	0
08/12/2006	10.06	197,980	9.60	10.06	10.06	186,480	0	0
07/12/2006	9.60	337,650	9.15	9.60	9.60	330,030	0	0
06/12/2006	9.15	268,600	8.85	9.15	8.91	217,710	100	0
05/12/2006	8.85	199,230	9.04	9.04	8.74	66,000	4,080	0
04/12/2006	9.04	186,270	9.15	9.15	9.04	116,930	0	0
01/12/2006	9.15	224,070	9.15	9.23	9.15	176,560	1,000	0
30/11/2006	9.15	179,980	8.94	9.15	8.85	0	0	0
29/11/2006	8.94	227,340	9.36	9.36	8.89	0	0	0
28/11/2006	9.36	327,910	9.36	9.36	9.15	0	0	0
27/11/2006	9.36	376,000	9.85	10.32	9.36	0	0	0
24/11/2006	9.85	223,090	9.38	9.85	9.85	0	0	0
23/11/2006	9.38	397,940	8.94	9.38	9.15	0	0	0
22/11/2006	8.94	426,510	8.83	8.94	8.94	0	0	0
21/11/2006	8.83	449,450	8.83	8.94	8.83	0	0	0
20/11/2006	8.83	904,780	8.55	8.85	8.68	0	0	0
17/11/2006	8.55	608,030	8.38	8.55	8.45	0	0	0
16/11/2006	8.38	395,630	8.49	8.49	8.30	0	0	0
15/11/2006	8.49	791,170	8.28	8.68	8.49	0	0	0
14/11/2006	8.28	589,780	7.89	8.28	8.08	0	0	0
13/11/2006	7.89	132,500	7.87	7.89	7.87	0	0	0
10/11/2006	7.87	169,420	7.89	7.94	7.87	0	0	0
09/11/2006	7.89	123,140	7.87	7.89	7.87	0	0	0
08/11/2006	7.87	154,890	7.77	7.87	7.87	0	0	0
07/11/2006	7.77	82,810	7.74	7.77	7.74	0	0	0
06/11/2006	7.74	48,400	7.74	7.74	7.74	0	0	0
03/11/2006: Cổ tức tiền mặt tỉ lệ: 8%
03/11/2006	7.74	52,440	7.72	7.77	7.74	0	0	0
02/11/2006	7.72	61,550	7.76	7.81	7.72	0	0	0
01/11/2006	7.76	49,710	7.70	7.81	7.70	0	0	0
31/10/2006	7.70	123,040	7.72	7.72	7.62	0	0	0
30/10/2006	7.72	49,520	7.81	7.81	7.72	0	0	0
27/10/2006	7.81	151,190	7.81	7.81	7.81	0	0	0
26/10/2006	7.81	127,160	7.79	7.83	7.81	0	0	0
25/10/2006	7.79	122,410	7.74	7.79	7.76	0	0	0
24/10/2006	7.74	181,310	7.74	7.74	7.70	0	0	0
23/10/2006	7.74	227,350	7.85	7.85	7.74	0	0	0
20/10/2006	7.85	116,200	7.81	7.85	7.83	0	0	0
19/10/2006	7.81	93,580	7.76	7.81	7.76	0	0	0
18/10/2006	7.76	215,200	7.72	7.76	7.72	0	0	0
17/10/2006	7.72	248,080	7.79	7.79	7.72	0	0	0
16/10/2006	7.79	84,420	7.81	7.81	7.79	0	0	0
13/10/2006	7.81	268,320	7.81	7.81	7.81	0	0	0
12/10/2006	7.81	94,190	7.83	7.83	7.81	0	0	0
11/10/2006	7.83	84,990	7.81	7.91	7.81	0	0	0

Page:
<<
49
50
51
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-04)	0.10	0.24%	119,800	0	0	40.60 41.80 40.60
2 tháng (2026-08-05)	0.33	0.81%	270,900	0	0	40.60 42.08 40.60
3 tháng (2026-07-06)	0.33	0.81%	367,700	0	0	40.60 42.08 40.60
6 tháng (2026-04-07)	0.14	0.33%	661,300	0	0	40.60 42.08 40.60
12 tháng (2025-10-09)	-1.14	-2.69%	3,274,400	0	0	38.86 42.59 40.60
24 tháng (2024-10-14)	-1.52	-3.55%	8,595,200	0	0	36.79 47.73 40.60
36 tháng (2023-10-20)	4.83	13.20%	13,316,700	0	0	34.93 47.73 40.60
60 tháng (2021-11-01)	17.76	74.96%	68,611,900	0	0	19.02 47.73 40.60

CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

THỐNG KÊ GIAO DỊCH